Passage Bio Inc. (PASG)
NASDAQ: PASG
· Real-Time Price · USD
7.29
-0.30 (-3.95%)
At close: Aug 15, 2025, 12:23 PM
PASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.50 | 7.65 | 6.50 | 7.59 | 7.59 | 18.97% | 74,115 |
| Aug 13, 2025 | 5.52 | 6.73 | 5.52 | 6.38 | 6.38 | 13.73% | 36,125 |
| Aug 12, 2025 | 5.75 | 5.95 | 5.51 | 5.61 | 5.61 | -4.92% | 40,007 |
| Aug 11, 2025 | 6.25 | 6.25 | 5.60 | 5.90 | 5.90 | -5.90% | 22,420 |
| Aug 8, 2025 | 5.69 | 6.27 | 5.50 | 6.27 | 6.27 | 11.76% | 18,703 |
| Aug 7, 2025 | 5.55 | 5.76 | 5.41 | 5.61 | 5.61 | -0.88% | 21,405 |
| Aug 6, 2025 | 5.94 | 5.94 | 5.51 | 5.66 | 5.66 | -2.58% | 13,010 |
| Aug 5, 2025 | 5.83 | 5.99 | 5.51 | 5.81 | 5.81 | 1.22% | 18,600 |
| Aug 4, 2025 | 5.75 | 5.83 | 5.50 | 5.74 | 5.74 | 0.00% | 22,811 |
| Aug 1, 2025 | 6.29 | 6.35 | 5.60 | 5.74 | 5.74 | -10.59% | 48,933 |
| Jul 31, 2025 | 6.01 | 6.45 | 6.01 | 6.42 | 6.42 | 4.39% | 24,333 |
| Jul 30, 2025 | 6.24 | 6.58 | 6.01 | 6.15 | 6.15 | -3.00% | 44,411 |
| Jul 29, 2025 | 7.03 | 7.03 | 6.20 | 6.34 | 6.34 | -10.07% | 79,803 |
| Jul 28, 2025 | 7.44 | 7.57 | 6.86 | 7.05 | 7.05 | -5.24% | 51,386 |
| Jul 25, 2025 | 6.21 | 7.70 | 6.21 | 7.44 | 7.44 | 29.84% | 454,400 |
| Jul 24, 2025 | 5.70 | 5.95 | 5.52 | 5.73 | 5.73 | -0.87% | 175,600 |
| Jul 23, 2025 | 5.65 | 5.99 | 5.40 | 5.78 | 5.78 | 1.94% | 167,991 |
| Jul 22, 2025 | 5.32 | 5.86 | 5.32 | 5.67 | 5.67 | 7.59% | 140,560 |
| Jul 21, 2025 | 5.60 | 6.06 | 5.12 | 5.27 | 5.27 | -5.22% | 131,127 |
| Jul 18, 2025 | 5.78 | 6.08 | 5.44 | 5.56 | 5.56 | -3.64% | 85,521 |